Hemisphere Energy Corporation (FRA:N4Q1)
Germany · Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
At close: Mar 27, 2026
FRA:N4Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 19, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | 800 |
| Mar 18, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.68% | 4,410 |
| Mar 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 13, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 4.37% | 4,782 |
| Mar 12, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 3,205 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Mar 10, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -4.46% | 10,000 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Mar 4, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 500 |
| Mar 3, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 5.71% | 1,476 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Feb 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Feb 23, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 5.22% | 2,160 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Feb 19, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 5.34% | 17 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Feb 13, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 1 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.78% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 1.59% | - |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | - |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -2.34% | - |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -2.29% | - |
| Feb 4, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.29 | - | 460 |
| Feb 3, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.29 | 5.65% | 817 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Jan 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | - |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 1.63% | - |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -5.38% | - |
| Jan 26, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.28 | 4.00% | 4,061 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | - |
| Jan 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 1.64% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.81% | - |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -3.91% | - |
| Jan 19, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.26 | 7.56% | 3,427 |